Valson Industries Share Price History

Valson Industries

CMP as on11-Jun-21 15:27

₹ 20.05
0.05 0.25%

Open

₹ 20.00

Turnover (lac)

₹ 2

Prev. Close

₹ 20.00

Day's Vol (shares)

₹ 8,508

Day's Range

₹ 19.60
₹ 20.60

Valson Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
11-Jun-2021 20 20.60 19.60 20.10 66 0.17 8,490 1 0.10
10-Jun-2021 20.20 20.40 19.50 20 140 0.26 10,043 0.85 -0.10
09-Jun-2021 21.50 21.50 20.30 20.40 127 0.25 9,711 1.20 -1.20
08-Jun-2021 21.60 21.60 20.10 20.60 127 0.24 7,493 1.45 -1
07-Jun-2021 21 21.10 20.20 20.60 156 0.24 6,798 0.90 -0.40
04-Jun-2021 20.90 21 20.20 20.90 90 0.13 5,961 0.85 0
03-Jun-2021 21.20 21.50 20 20.30 120 0.28 10,511 1.45 -0.90
02-Jun-2021 20.20 20.80 19.80 20.50 67 0.09 4,064 1.05 0.25
01-Jun-2021 20.30 20.70 19.70 20.20 92 0.08 3,361 0.95 -0.10
31-May-2021 20 20.30 19.40 19.90 137 0.22 8,029 0.90 -0.10
28-May-2021 20.60 20.60 18.70 19.40 177 0.59 23,868 1.85 -1.20
27-May-2021 21.50 21.50 19.70 19.70 146 0.26 12,270 1.80 -1.80
26-May-2021 21.80 22 20.30 20.70 112 0.31 13,661 1.70 -1.10
25-May-2021 21.40 22 21 21.30 109 0.25 7,434 1 -0.10
24-May-2021 22 22.40 21.10 21.40 127 0.32 7,703 1.35 -0.60
21-May-2021 22.80 22.80 21.20 21.70 120 1.15 47,860 1.60 -1.10
20-May-2021 22 22 21.30 21.90 81 0.18 5,743 0.70 -0.10
19-May-2021 22 22 20.20 21.70 110 0.15 4,023 1.80 -0.30
18-May-2021 22 22 20.60 21 178 0.22 6,756 1.40 -0.90
17-May-2021 22.10 22.20 21 21.50 274 0.75 18,675 1.15 -0.60
14-May-2021 21.50 21.80 20.70 21.10 157 0.24 7,837 1.15 -0.40
Open ZERO Brokerage Demat Account